Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.369 | 4.469 | 4.346 | 4.384 | 6,238,376 | +0.01(+0.18%) |
Apr 29, 2013 | 4.392 | 4.415 | 4.361 | 4.377 | 2,672,486 | -0.02(-0.35%) |
Apr 26, 2013 | 4.353 | 4.423 | 4.276 | 4.392 | 3,209,481 | +0.04(+0.89%) |
Apr 25, 2013 | 4.284 | 4.377 | 4.276 | 4.353 | 4,326,354 | +0.08(+1.80%) |
Apr 24, 2013 | 4.207 | 4.307 | 4.207 | 4.276 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.176 | 4.230 | 4.145 | 4.215 | 2,756,473 | +0.04(+0.92%) |
Apr 22, 2013 | 4.161 | 4.226 | 4.122 | 4.176 | 2,666,315 | +0.02(+0.37%) |
Apr 19, 2013 | 4.145 | 4.192 | 4.122 | 4.161 | 4,503,175 | +0.04(+0.93%) |
Apr 18, 2013 | 4.115 | 4.169 | 4.068 | 4.122 | 4,608,976 | +0.01(+0.19%) |
Apr 17, 2013 | 4.238 | 4.249 | 4.107 | 4.115 | 11,633,031 | -0.15(-3.44%) |
Apr 16, 2013 | 4.338 | 4.350 | 4.223 | 4.261 | 7,328,697 | -0.05(-1.25%) |
Apr 15, 2013 | 4.407 | 4.438 | 4.300 | 4.315 | 4,781,125 | -0.12(-2.61%) |
Apr 12, 2013 | 4.353 | 4.484 | 4.353 | 4.431 | 6,371,987 | +0.06(+1.41%) |
Apr 11, 2013 | 4.307 | 4.446 | 4.284 | 4.369 | 5,717,234 | +0.08(+1.80%) |
Apr 10, 2013 | 4.238 | 4.338 | 4.238 | 4.292 | 4,409,561 | +0.04(+0.91%) |
Apr 09, 2013 | 4.253 | 4.269 | 4.199 | 4.253 | 3,791,703 | +0.01(+0.18%) |
Apr 08, 2013 | 4.253 | 4.284 | 4.230 | 4.246 | 4,110,613 | -0.02(-0.54%) |
Apr 05, 2013 | 4.307 | 4.311 | 4.203 | 4.269 | 4,790,227 | -0.08(-1.77%) |
Apr 04, 2013 | 4.323 | 4.377 | 4.284 | 4.346 | 5,226,109 | +0.02(+0.36%) |
Apr 03, 2013 | 4.384 | 4.400 | 4.315 | 4.330 | 3,428,670 | -0.07(-1.58%) |
Apr 02, 2013 | 4.415 | 4.415 | 4.330 | 4.400 | 5,020,069 | -0.01(-0.17%) |
Apr 01, 2013 | 4.392 | 4.454 | 4.384 | 4.407 | 2,726,449 | +0.03(+0.79%) |
Mar 28, 2013 | 4.454 | 4.500 | 4.365 | 4.373 | 6,948,049 | -0.08(-1.82%) |
Mar 27, 2013 | 4.446 | 4.473 | 4.353 | 4.454 | 4,033,133 | +0.01(+0.17%) |
Mar 26, 2013 | 4.353 | 4.484 | 4.323 | 4.446 | 5,104,664 | +0.11(+2.49%) |
Mar 25, 2013 | 4.323 | 4.369 | 4.284 | 4.338 | 2,381,872 | +0.02(+0.36%) |
Mar 22, 2013 | 4.323 | 4.400 | 4.311 | 4.323 | 4,183,944 | -0.01(-0.18%) |
Mar 21, 2013 | 4.315 | 4.377 | 4.292 | 4.330 | 5,697,924 | +0.02(+0.36%) |
Mar 20, 2013 | 4.284 | 4.330 | 4.265 | 4.315 | 4,057,296 | +0.03(+0.72%) |
Mar 19, 2013 | 4.238 | 4.300 | 4.230 | 4.284 | 6,198,707 | +0.06(+1.46%) |
Mar 18, 2013 | 4.199 | 4.261 | 4.176 | 4.223 | 3,190,288 | -0.03(-0.71%) |
Mar 15, 2013 | 4.238 | 4.261 | 4.184 | 4.253 | 5,446,070 | +0.01(+0.35%) |
Mar 14, 2013 | 4.246 | 4.261 | 4.211 | 4.238 | 2,734,544 | +0.01(+0.18%) |
Mar 13, 2013 | 4.199 | 4.246 | 4.176 | 4.230 | 3,693,972 | +0.03(+0.73%) |
Mar 12, 2013 | 4.199 | 4.215 | 4.169 | 4.199 | 3,709,566 | -0.02(-0.37%) |
Mar 11, 2013 | 4.269 | 4.269 | 4.207 | 4.215 | 3,420,598 | -0.03(-0.73%) |
Mar 08, 2013 | 4.269 | 4.269 | 4.199 | 4.246 | 4,407,080 | +0.03(+0.73%) |
Mar 07, 2013 | 4.238 | 4.269 | 4.192 | 4.215 | 3,933,584 | -0.01(-0.18%) |
Mar 06, 2013 | 4.276 | 4.284 | 4.176 | 4.223 | 6,980,018 | -0.04(-0.90%) |
Mar 05, 2013 | 4.223 | 4.292 | 4.219 | 4.261 | 4,838,390 | +0.05(+1.10%) |
Mar 04, 2013 | 4.230 | 4.230 | 4.176 | 4.215 | 6,826,400 | -0.03(-0.73%) |
Mar 01, 2013 | 4.253 | 4.284 | 4.169 | 4.246 | 18,164,290 | -0.15(-3.33%) |
Feb 28, 2013 | 4.396 | 4.581 | 4.276 | 4.392 | 14,958,694 | +0.15(+3.64%) |
Feb 27, 2013 | 4.223 | 4.330 | 4.199 | 4.238 | 8,232,583 | -0.02(-0.54%) |
Feb 26, 2013 | 4.215 | 4.280 | 4.199 | 4.261 | 7,550,200 | +0.03(+0.73%) |
Feb 22, 2013 | 4.161 | 4.230 | 4.099 | 4.230 | 6,348,282 | +0.00(+0.00%) |
Feb 21, 2013 | 4.269 | 4.377 | 4.184 | 4.230 | 10,435,042 | -0.08(-1.79%) |
Feb 20, 2013 | 4.176 | 4.477 | 4.176 | 4.307 | 16,378,668 | +0.15(+3.52%) |
Feb 19, 2013 | 4.092 | 4.176 | 4.076 | 4.161 | 8,257,458 | +0.10(+2.47%) |
Feb 15, 2013 | 4.084 | 4.130 | 4.061 | 4.061 | 7,058,769 | -0.02(-0.38%) |
Feb 14, 2013 | 4.061 | 4.084 | 4.030 | 4.076 | 5,113,324 | +0.03(+0.76%) |
Feb 13, 2013 | 4.099 | 4.099 | 4.030 | 4.045 | 5,802,590 | -0.02(-0.57%) |
Feb 12, 2013 | 4.045 | 4.084 | 4.007 | 4.068 | 6,553,580 | +0.06(+1.54%) |
Feb 11, 2013 | 4.007 | 4.107 | 3.961 | 4.007 | 18,541,674 | +0.14(+3.59%) |
Feb 08, 2013 | 3.860 | 3.899 | 3.853 | 3.868 | 4,271,668 | -0.01(-0.20%) |
Feb 07, 2013 | 3.899 | 3.922 | 3.830 | 3.876 | 3,809,784 | -0.02(-0.40%) |
Feb 06, 2013 | 3.930 | 3.937 | 3.876 | 3.891 | 3,919,237 | -0.05(-1.17%) |
Feb 04, 2013 | 3.953 | 3.976 | 3.914 | 3.937 | 1,755,475 | -0.02(-0.39%) |